$22.95 +0.16 (%) H.& R.Block Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
12/9/201622.7623.0622.3822.954,322,061
12/8/201623.1723.1721.4522.799,291,024
12/7/201622.7423.6022.6923.346,374,795
12/6/201622.1522.7321.9922.694,076,273
12/5/201621.7222.1621.5922.143,533,059
12/2/201621.7822.1621.5521.722,043,861
12/1/201621.9922.1921.6521.782,773,458
11/30/201622.3722.4422.1622.162,693,998
11/29/201621.9122.6221.6822.383,554,998
11/28/201623.2023.3321.7821.825,283,434
11/25/201623.6624.0623.6623.98956,391
11/23/201623.3823.8823.3523.681,751,417
11/22/201623.4023.6623.2823.392,216,492
11/21/201623.2323.6223.1823.252,180,325
11/18/201623.0023.4322.9423.152,278,631
11/17/201622.2323.0922.0923.032,958,778
11/16/201623.3523.4222.0822.234,387,917
11/15/201623.6323.9623.4423.902,161,530
11/14/201622.9423.6222.8523.573,610,010
11/11/201621.9223.0021.8422.833,223,919
11/10/201621.3722.3321.3022.044,422,116
11/9/201621.7221.7220.9121.306,586,494
11/8/201621.9922.3121.8522.142,166,875
11/7/201622.2322.4021.9422.032,079,714
11/4/201622.1822.2421.9221.931,584,297
11/3/201622.4122.5222.1122.171,400,079
11/2/201622.3922.5322.3122.351,839,056
11/1/201623.0623.1422.2622.351,746,158
10/31/201622.8323.0222.6422.972,638,160
10/28/201622.6822.9522.5722.732,256,222
10/27/201622.8522.9222.6322.692,190,611
10/26/201623.0123.2122.7922.791,750,691
10/25/201623.5023.5523.0023.001,827,504
10/24/201623.5423.7223.4623.492,658,927
10/21/201623.2423.6323.1123.392,106,742
10/20/201623.1723.3123.1023.292,333,797
10/19/201623.1923.3023.0923.211,372,444
10/18/201623.2823.2823.0323.091,816,969
10/17/201623.0423.3023.0023.121,543,254
10/14/201623.0123.3123.0123.071,108,822
10/13/201622.8523.0322.6722.95994,712
10/12/201622.8023.0522.7723.011,049,959
10/11/201622.8023.0122.6722.821,249,743
10/10/201622.7422.9522.6922.83922,749
10/7/201622.8522.8722.5322.651,939,036
10/6/201622.8723.0022.7522.771,368,594
10/5/201622.6422.9522.6122.881,508,464
10/4/201622.8922.9622.5322.592,161,481
10/3/201623.0623.2422.8122.821,384,567
9/30/201622.7923.2422.6023.152,235,567
9/29/201622.8723.0422.5822.651,498,012
9/28/201622.8923.0022.5822.921,926,941
9/27/201622.8622.9522.6722.751,752,361
9/26/201622.9423.0722.7122.781,727,642
9/23/201622.9023.2222.8423.091,712,372
9/22/201622.8523.1422.8223.061,285,847
9/21/201622.4323.0022.4322.842,455,096
9/20/201622.3922.6022.3122.451,969,345
9/19/201622.4622.4922.2022.361,924,872
9/16/201622.3522.4322.1922.414,518,528
9/15/201622.0922.4521.9422.392,770,772
9/14/201622.1722.3221.9322.202,903,879
9/13/201622.0922.2122.0122.133,098,238
9/12/201621.5322.3121.5022.253,254,704
9/9/201622.0122.0521.8021.942,882,939
9/8/201621.8522.2821.7622.173,938,734
9/7/201621.4621.9221.2821.834,606,982
9/6/201621.7021.7820.9721.394,221,458
9/2/201621.6321.7721.3721.653,762,998
9/1/201621.7021.9121.4921.574,978,080
8/31/201623.1023.1720.5821.6618,632,419
8/30/201624.5024.5223.9824.202,525,781
8/29/201624.3324.5624.2824.552,299,289
8/26/201624.5024.7324.1824.261,367,299
8/25/201624.5624.6824.4224.471,345,550
8/24/201624.5524.7524.4824.561,384,367
8/23/201624.2524.5124.2224.511,679,089
8/22/201624.0724.2823.9624.231,444,017
8/19/201623.8624.2223.7924.051,437,600
8/18/201624.4424.5723.9023.952,125,981
8/17/201624.4024.5824.2824.472,795,363
8/16/201624.2324.6623.9124.392,595,847
8/15/201624.5224.5524.1724.312,024,293
8/12/201624.0724.9524.0724.564,863,849
8/11/201623.9624.3323.9024.041,970,079
8/10/201623.8223.9723.7423.881,146,603
8/9/201623.7423.8923.5723.771,307,782
8/8/201623.9023.9923.6923.742,218,502
8/5/201623.8924.1223.7523.801,803,538
8/4/201623.5323.9723.5323.851,229,459
8/3/201623.2523.5823.1623.581,645,012
8/2/201623.8023.8223.3223.381,982,531
8/1/201623.7524.0123.5423.921,851,220
7/29/201623.9623.9823.7423.791,499,513
7/28/201624.0724.1523.8424.051,759,113
7/27/201624.1024.2323.9724.121,354,632
7/26/201623.8624.1323.8624.081,907,398
7/25/201623.9023.9323.7223.911,770,337
7/22/201623.6823.9623.6723.911,166,026
7/21/201624.0824.1123.7623.801,768,332
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center